ProShares VIX Short-Term Futures ETF (VIXY)
BATS: VIXY · Real-Time Price · USD
29.79
-0.37 (-1.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
VIXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.02 | 30.25 | 29.75 | 29.79 | 29.79 | -1.23% | 2,211,896 |
| Dec 4, 2025 | 30.22 | 30.68 | 29.90 | 30.16 | 30.16 | -0.89% | 1,461,582 |
| Dec 3, 2025 | 30.98 | 31.06 | 30.36 | 30.43 | 30.43 | -0.56% | 2,964,252 |
| Dec 2, 2025 | 30.82 | 31.10 | 30.56 | 30.60 | 30.60 | -1.77% | 2,610,596 |
| Dec 1, 2025 | 31.82 | 31.82 | 30.67 | 31.15 | 31.15 | 0.06% | 2,831,369 |
| Nov 28, 2025 | 31.68 | 31.72 | 31.05 | 31.13 | 31.13 | -2.23% | 1,221,583 |
| Nov 26, 2025 | 32.32 | 32.45 | 31.64 | 31.84 | 31.84 | -2.81% | 3,223,688 |
| Nov 25, 2025 | 33.67 | 34.95 | 32.63 | 32.76 | 32.76 | -2.67% | 2,705,000 |
| Nov 24, 2025 | 35.71 | 35.75 | 33.58 | 33.66 | 33.66 | -7.14% | 2,949,506 |
| Nov 21, 2025 | 37.24 | 39.33 | 35.86 | 36.25 | 36.25 | -5.10% | 9,486,196 |
| Nov 20, 2025 | 33.35 | 38.55 | 33.12 | 38.20 | 38.20 | 6.64% | 8,787,029 |
| Nov 19, 2025 | 36.50 | 36.92 | 34.83 | 35.82 | 35.82 | -2.53% | 5,084,046 |
| Nov 18, 2025 | 36.38 | 37.50 | 35.31 | 36.75 | 36.75 | 4.11% | 5,849,627 |
| Nov 17, 2025 | 34.16 | 35.83 | 33.29 | 35.30 | 35.30 | 5.09% | 5,070,833 |
| Nov 14, 2025 | 35.17 | 35.73 | 32.99 | 33.59 | 33.59 | -1.67% | 4,531,223 |
| Nov 13, 2025 | 32.35 | 34.75 | 32.09 | 34.16 | 34.16 | 6.65% | 4,577,246 |
| Nov 12, 2025 | 31.62 | 32.37 | 31.58 | 32.03 | 32.03 | 0.60% | 2,259,008 |
| Nov 11, 2025 | 31.98 | 32.04 | 31.66 | 31.84 | 31.84 | -0.28% | 1,229,558 |
| Nov 10, 2025 | 32.41 | 32.61 | 31.82 | 31.93 | 31.93 | -5.22% | 3,594,268 |
| Nov 7, 2025 | 34.91 | 36.02 | 33.69 | 33.69 | 33.69 | -0.94% | 4,125,021 |
| Nov 6, 2025 | 32.91 | 34.49 | 32.74 | 34.01 | 34.01 | 4.33% | 4,468,826 |
| Nov 5, 2025 | 33.94 | 34.06 | 32.26 | 32.60 | 32.60 | -3.83% | 2,823,909 |
| Nov 4, 2025 | 34.00 | 34.32 | 33.10 | 33.90 | 33.90 | 3.76% | 2,870,639 |
| Nov 3, 2025 | 32.63 | 33.73 | 32.50 | 32.67 | 32.67 | -1.09% | 2,956,802 |
| Oct 31, 2025 | 32.14 | 33.71 | 32.10 | 33.03 | 33.03 | 0.36% | 3,662,839 |
| Oct 30, 2025 | 32.38 | 32.96 | 31.84 | 32.91 | 32.91 | 0.80% | 4,141,566 |
| Oct 29, 2025 | 31.75 | 32.65 | 31.41 | 32.65 | 32.65 | 1.90% | 4,018,085 |
| Oct 28, 2025 | 31.13 | 32.65 | 31.10 | 32.04 | 32.04 | 2.82% | 2,727,431 |
| Oct 27, 2025 | 31.10 | 31.49 | 30.96 | 31.16 | 31.16 | -3.29% | 2,137,871 |
| Oct 24, 2025 | 31.76 | 32.33 | 31.67 | 32.22 | 32.22 | -1.17% | 2,165,831 |
| Oct 23, 2025 | 33.46 | 33.60 | 32.51 | 32.60 | 32.60 | -1.90% | 2,045,895 |
| Oct 22, 2025 | 33.01 | 35.03 | 32.80 | 33.23 | 33.23 | 1.19% | 4,831,604 |
| Oct 21, 2025 | 33.37 | 33.91 | 32.53 | 32.84 | 32.84 | -0.51% | 2,996,944 |
| Oct 20, 2025 | 34.78 | 34.82 | 32.93 | 33.01 | 33.01 | -7.61% | 3,404,199 |
| Oct 17, 2025 | 38.22 | 39.70 | 35.73 | 35.73 | 35.73 | -8.27% | 5,938,490 |
| Oct 16, 2025 | 35.20 | 39.13 | 35.09 | 38.95 | 38.95 | 9.66% | 6,175,746 |
| Oct 15, 2025 | 34.22 | 36.42 | 34.03 | 35.52 | 35.52 | 1.08% | 2,895,838 |
| Oct 14, 2025 | 35.59 | 36.78 | 34.02 | 35.14 | 35.14 | 4.21% | 4,876,895 |
| Oct 13, 2025 | 34.50 | 34.70 | 33.44 | 33.72 | 33.72 | -7.31% | 4,343,827 |
| Oct 10, 2025 | 32.37 | 36.82 | 32.09 | 36.38 | 36.38 | 12.39% | 9,224,523 |
| Oct 9, 2025 | 32.14 | 32.87 | 32.04 | 32.37 | 32.37 | 0.25% | 1,808,162 |
| Oct 8, 2025 | 32.63 | 32.86 | 32.18 | 32.29 | 32.29 | -1.52% | 1,381,766 |
| Oct 7, 2025 | 32.01 | 33.07 | 31.93 | 32.79 | 32.79 | 1.96% | 2,304,915 |
| Oct 6, 2025 | 32.10 | 32.55 | 32.03 | 32.16 | 32.16 | -0.25% | 1,738,191 |
| Oct 3, 2025 | 32.33 | 32.75 | 32.15 | 32.24 | 32.24 | -0.71% | 2,093,764 |
| Oct 2, 2025 | 31.93 | 32.68 | 31.87 | 32.47 | 32.47 | 1.15% | 2,142,788 |
| Oct 1, 2025 | 32.48 | 32.57 | 31.96 | 32.10 | 32.10 | -0.62% | 1,767,501 |
| Sep 30, 2025 | 32.57 | 32.70 | 32.11 | 32.30 | 32.30 | -0.31% | 1,848,725 |
| Sep 29, 2025 | 31.82 | 32.60 | 31.76 | 32.40 | 32.40 | 1.28% | 2,107,808 |
| Sep 26, 2025 | 32.97 | 33.49 | 31.92 | 31.99 | 31.99 | -3.85% | 1,845,234 |
| Sep 25, 2025 | 33.59 | 33.90 | 32.58 | 33.27 | 33.27 | 1.34% | 2,606,883 |
| Sep 24, 2025 | 33.05 | 33.85 | 32.83 | 32.83 | 32.83 | -1.26% | 1,682,440 |
| Sep 23, 2025 | 32.77 | 33.81 | 32.76 | 33.25 | 33.25 | 1.13% | 3,131,355 |
| Sep 22, 2025 | 32.53 | 32.92 | 32.30 | 32.88 | 32.88 | 1.67% | 2,452,762 |
| Sep 19, 2025 | 32.03 | 32.77 | 32.02 | 32.34 | 32.34 | 0.28% | 1,391,338 |
| Sep 18, 2025 | 31.82 | 32.40 | 31.76 | 32.25 | 32.25 | -0.36% | 1,836,649 |
| Sep 17, 2025 | 33.31 | 33.35 | 31.88 | 32.37 | 32.37 | -3.62% | 3,695,015 |
| Sep 16, 2025 | 33.14 | 33.67 | 33.05 | 33.58 | 33.58 | 1.51% | 1,939,382 |
| Sep 15, 2025 | 32.38 | 33.11 | 32.32 | 33.08 | 33.08 | 1.22% | 2,364,661 |
| Sep 12, 2025 | 32.76 | 32.83 | 32.33 | 32.68 | 32.68 | -0.15% | 1,621,671 |
| Sep 11, 2025 | 33.01 | 33.18 | 32.71 | 32.73 | 32.73 | -2.53% | 1,799,264 |
| Sep 10, 2025 | 33.34 | 33.83 | 33.16 | 33.58 | 33.58 | -0.39% | 2,365,213 |
| Sep 9, 2025 | 34.09 | 34.47 | 33.67 | 33.71 | 33.71 | -0.50% | 1,622,333 |
| Sep 8, 2025 | 34.16 | 34.26 | 33.79 | 33.88 | 33.88 | -1.78% | 1,931,764 |
| Sep 5, 2025 | 33.66 | 35.49 | 33.55 | 34.50 | 34.50 | 0.10% | 2,699,859 |
| Sep 4, 2025 | 35.26 | 35.32 | 34.34 | 34.46 | 34.46 | -2.93% | 1,333,817 |
| Sep 3, 2025 | 36.19 | 36.23 | 35.46 | 35.50 | 35.50 | -2.34% | 1,517,895 |
| Sep 2, 2025 | 37.14 | 37.92 | 36.35 | 36.35 | 36.35 | 3.09% | 2,960,142 |
| Aug 29, 2025 | 34.51 | 35.61 | 34.34 | 35.26 | 35.26 | 2.05% | 2,273,342 |
| Aug 28, 2025 | 34.60 | 35.09 | 34.46 | 34.55 | 34.55 | -1.54% | 1,263,011 |
| Aug 27, 2025 | 35.02 | 35.50 | 34.88 | 35.09 | 35.09 | 0.43% | 1,501,634 |
| Aug 26, 2025 | 35.46 | 35.46 | 34.89 | 34.94 | 34.94 | -0.54% | 1,185,431 |
| Aug 25, 2025 | 35.43 | 35.64 | 34.90 | 35.13 | 35.13 | -0.17% | 1,364,814 |
| Aug 22, 2025 | 37.97 | 38.07 | 35.01 | 35.19 | 35.19 | -7.84% | 3,142,646 |
| Aug 21, 2025 | 38.19 | 38.77 | 37.82 | 38.19 | 38.19 | 1.53% | 1,212,099 |
| Aug 20, 2025 | 37.95 | 39.03 | 37.51 | 37.61 | 37.61 | -0.63% | 1,982,252 |
| Aug 19, 2025 | 36.70 | 38.14 | 36.65 | 37.85 | 37.85 | 1.99% | 2,411,134 |
| Aug 18, 2025 | 37.96 | 37.97 | 36.90 | 37.11 | 37.11 | -2.26% | 1,594,243 |
| Aug 15, 2025 | 37.93 | 38.36 | 37.79 | 37.97 | 37.97 | -0.45% | 2,245,576 |
| Aug 14, 2025 | 38.74 | 38.79 | 37.94 | 38.14 | 38.14 | 0.29% | 1,748,754 |
| Aug 13, 2025 | 37.75 | 38.28 | 37.67 | 38.03 | 38.03 | -0.58% | 1,639,151 |
| Aug 12, 2025 | 39.20 | 39.23 | 38.04 | 38.25 | 38.25 | -4.26% | 1,831,884 |
| Aug 11, 2025 | 39.64 | 40.18 | 39.34 | 39.95 | 39.95 | 0.48% | 1,489,179 |
| Aug 8, 2025 | 40.50 | 40.61 | 39.61 | 39.76 | 39.76 | -3.45% | 2,053,264 |
| Aug 7, 2025 | 40.28 | 41.80 | 40.14 | 41.18 | 41.18 | 0.78% | 1,347,859 |
| Aug 6, 2025 | 42.06 | 42.35 | 40.82 | 40.86 | 40.86 | -3.08% | 1,303,620 |
| Aug 5, 2025 | 41.63 | 43.38 | 41.50 | 42.16 | 42.16 | 1.03% | 1,453,801 |
| Aug 4, 2025 | 43.59 | 43.60 | 41.66 | 41.73 | 41.73 | -6.77% | 1,934,279 |
| Aug 1, 2025 | 43.40 | 45.77 | 43.32 | 44.76 | 44.76 | 7.88% | 3,662,251 |
| Jul 31, 2025 | 40.39 | 41.69 | 40.07 | 41.49 | 41.49 | 0.61% | 1,566,151 |
| Jul 30, 2025 | 40.92 | 41.93 | 40.53 | 41.24 | 41.24 | 0.49% | 1,406,201 |
| Jul 29, 2025 | 39.69 | 41.30 | 39.44 | 41.04 | 41.04 | 2.34% | 1,746,338 |
| Jul 28, 2025 | 40.40 | 40.79 | 40.10 | 40.10 | 40.10 | -2.74% | 2,014,066 |
| Jul 25, 2025 | 41.67 | 41.78 | 41.10 | 41.23 | 41.23 | -0.91% | 1,278,648 |
| Jul 24, 2025 | 41.46 | 41.76 | 41.11 | 41.61 | 41.61 | -0.38% | 1,777,753 |
| Jul 23, 2025 | 42.88 | 43.25 | 41.50 | 41.77 | 41.77 | -4.09% | 1,812,772 |
| Jul 22, 2025 | 43.53 | 44.64 | 43.38 | 43.55 | 43.55 | -0.34% | 1,348,337 |
| Jul 21, 2025 | 43.50 | 43.76 | 42.81 | 43.70 | 43.70 | -0.59% | 1,135,837 |
| Jul 18, 2025 | 44.15 | 44.50 | 43.94 | 43.96 | 43.96 | -1.48% | 830,677 |
| Jul 17, 2025 | 44.61 | 44.84 | 44.30 | 44.62 | 44.62 | -0.45% | 762,824 |